Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
7.94
-0.02 (-0.25%)
At close: Jun 6, 2025, 4:00 PM
7.96
+0.02 (0.25%)
After-hours: Jun 6, 2025, 6:16 PM EDT

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20258.078.437.907.947.94-0.25%389,590
Jun 5, 20258.338.337.917.967.96-4.78%408,360
Jun 4, 20258.789.157.608.368.360.72%1,207,790
Jun 3, 20258.528.698.208.308.30-2.35%665,189
Jun 2, 20258.348.568.208.508.502.29%534,876
May 30, 20258.318.448.158.318.31-0.12%366,949
May 29, 20258.148.438.058.328.322.72%381,664
May 28, 20257.718.137.618.108.104.92%392,734
May 27, 20257.237.827.157.727.728.43%358,311
May 23, 20256.947.166.927.127.122.15%122,816
May 22, 20256.897.056.836.976.970.72%102,140
May 21, 20257.077.136.546.926.92-2.95%112,542
May 20, 20256.977.156.947.137.132.89%141,856
May 19, 20256.756.946.536.936.931.17%135,446
May 16, 20256.556.886.536.856.855.06%284,403
May 15, 20256.556.676.506.526.52-0.31%137,037
May 14, 20256.636.736.496.546.54-1.51%163,044
May 13, 20256.686.876.616.646.64-157,276
May 12, 20256.596.696.376.646.642.79%241,503
May 9, 20256.726.786.456.466.46-3.87%154,195
May 8, 20256.666.776.456.726.721.82%303,218
May 7, 20256.556.766.446.606.600.92%196,271
May 6, 20256.566.666.546.546.54-1.36%119,885
May 5, 20256.606.746.536.636.63-0.75%109,036
May 2, 20256.776.876.586.686.68-0.45%138,226
May 1, 20256.616.906.576.716.711.67%242,635
Apr 30, 20256.406.706.386.606.602.17%227,439
Apr 29, 20256.426.476.196.466.46-201,323
Apr 28, 20256.436.536.236.466.46-179,801
Apr 25, 20256.196.476.176.466.463.19%244,803
Apr 24, 20256.396.516.186.266.26-1.42%239,960
Apr 23, 20256.576.596.256.356.350.32%478,088
Apr 22, 20256.276.406.256.336.332.10%313,539
Apr 21, 20256.496.606.076.206.20-5.05%228,580
Apr 17, 20256.316.566.236.536.533.49%314,981
Apr 16, 20256.326.496.276.316.31-0.94%283,331
Apr 15, 20256.436.486.296.376.37-0.93%208,802
Apr 14, 20256.596.596.296.436.43-1.23%286,242
Apr 11, 20256.566.656.436.516.51-1.06%305,249
Apr 10, 20256.837.046.476.586.58-4.36%399,013
Apr 9, 20257.007.536.176.886.88-0.29%962,738
Apr 8, 20257.297.406.756.906.90-1.99%554,134
Apr 7, 20256.527.336.347.047.043.38%539,715
Apr 4, 20256.116.986.116.816.816.57%601,442
Apr 3, 20256.176.446.136.396.39-1.39%248,954
Apr 2, 20256.256.516.196.486.482.21%129,677
Apr 1, 20256.486.596.306.346.34-2.61%252,020
Mar 31, 20256.266.576.176.516.512.68%312,050
Mar 28, 20256.626.706.226.346.34-4.23%172,570
Mar 27, 20256.426.696.416.626.623.60%135,289